Physicians Realty Trust (NY: DOC )

18.32 USD -0.18 (-0.95%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.23 19.34 19.15 19.19 709,000 -0.05(-0.26%)
Nov 27, 2019 18.92 19.28 18.92 19.24 2,009,300 +0.34(+1.80%)
Nov 26, 2019 18.80 19.02 18.62 18.90 3,521,076 +0.34(+1.83%)
Nov 25, 2019 18.49 18.71 18.47 18.56 2,697,286 +0.10(+0.54%)
Nov 22, 2019 18.48 18.57 18.35 18.46 1,236,200 +0.01(+0.05%)
Nov 21, 2019 18.65 18.75 18.45 18.45 1,435,413 -0.16(-0.86%)
Nov 20, 2019 18.71 18.87 18.56 18.61 1,493,250 -0.10(-0.53%)
Nov 19, 2019 18.76 18.81 18.65 18.71 922,278 +0.00(+0.00%)
Nov 18, 2019 18.42 18.71 18.42 18.71 1,754,280 +0.32(+1.74%)
Nov 15, 2019 18.43 18.47 18.33 18.39 1,450,800 -0.04(-0.22%)
Nov 14, 2019 18.38 18.47 18.35 18.43 1,491,716 +0.10(+0.55%)
Nov 13, 2019 18.20 18.41 18.20 18.33 2,206,232 +0.12(+0.66%)
Nov 12, 2019 18.35 18.44 18.20 18.21 2,845,861 +0.01(+0.05%)
Nov 11, 2019 18.20 18.26 18.14 18.20 2,446,971 +0.06(+0.33%)
Nov 08, 2019 17.86 18.17 17.86 18.14 3,383,000 +0.23(+1.28%)
Nov 07, 2019 18.05 18.11 17.63 17.91 1,425,591 -0.10(-0.56%)
Nov 06, 2019 17.62 18.11 17.58 18.01 1,308,401 +0.21(+1.18%)
Nov 05, 2019 18.33 18.39 17.78 17.80 1,354,598 -0.59(-3.21%)
Nov 04, 2019 18.62 18.65 18.34 18.39 1,499,741 -0.25(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.